MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1350.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01350000 | 2024-06-14 12:27PM EDT | 2024-06-21 | 149.00 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 0.00% |
| MSTR240628C01350000 | 2024-05-30 10:56AM EDT | 2024-06-28 | 370.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240705C01350000 | 2024-06-14 9:34AM EDT | 2024-07-05 | 240.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240712C01350000 | 2024-06-12 10:13AM EDT | 2024-07-12 | 363.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240719C01350000 | 2024-06-14 1:19PM EDT | 2024-07-19 | 241.20 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| MSTR240816C01350000 | 2024-06-13 11:07AM EDT | 2024-08-16 | 343.29 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| MSTR240920C01350000 | 2024-06-14 9:57AM EDT | 2024-09-20 | 395.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C01350000 | 2024-06-07 2:14PM EDT | 2024-10-18 | 506.87 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR241115C01350000 | 2024-05-31 12:29PM EDT | 2024-11-15 | 454.27 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MSTR250117C01350000 | 2024-05-20 3:47PM EDT | 2025-01-17 | 746.32 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 0.00% |
| MSTR250221C01350000 | 2024-05-20 1:52PM EDT | 2025-02-21 | 743.66 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| MSTR251219C01350000 | 2024-05-24 3:25PM EDT | 2025-12-19 | 910.00 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| MSTR260116C01350000 | 2024-05-29 1:19PM EDT | 2026-01-16 | 865.56 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MSTR260618C01350000 | 2024-06-13 12:40PM EDT | 2026-06-18 | 827.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01350000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 15.32 | 0.00 | 0.00 | 0.00 | - | 303 | 346 | 12.50% |
| MSTR240628P01350000 | 2024-06-14 2:04PM EDT | 2024-06-28 | 44.57 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 12.50% |
| MSTR240705P01350000 | 2024-06-14 1:16PM EDT | 2024-07-05 | 63.35 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| MSTR240712P01350000 | 2024-06-13 2:52PM EDT | 2024-07-12 | 84.77 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| MSTR240719P01350000 | 2024-06-14 11:48AM EDT | 2024-07-19 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 6.25% |
| MSTR240726P01350000 | 2024-06-14 12:06PM EDT | 2024-07-26 | 116.78 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| MSTR240802P01350000 | 2024-06-14 12:17PM EDT | 2024-08-02 | 139.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MSTR240816P01350000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 166.00 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 6.25% |
| MSTR240920P01350000 | 2024-06-12 3:42PM EDT | 2024-09-20 | 184.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| MSTR241018P01350000 | 2024-06-07 3:33PM EDT | 2024-10-18 | 230.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| MSTR241115P01350000 | 2024-06-10 11:18AM EDT | 2024-11-15 | 256.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| MSTR250117P01350000 | 2024-06-06 2:14PM EDT | 2025-01-17 | 305.42 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| MSTR250221P01350000 | 2024-04-17 1:51PM EDT | 2025-02-21 | 526.45 | 386.55 | 402.00 | 0.00 | - | 1 | 2 | 101.67% |
| MSTR251219P01350000 | 2024-05-10 11:27AM EDT | 2025-12-19 | 590.30 | 484.00 | 502.00 | 0.00 | - | 1 | 7 | 84.42% |
| MSTR260116P01350000 | 2024-03-18 9:35AM EDT | 2026-01-16 | 586.00 | 626.05 | 643.45 | 0.00 | - | - | 1 | 106.14% |
| MSTR260618P01350000 | 2024-04-17 9:31AM EDT | 2026-06-18 | 645.90 | 560.00 | 578.00 | 0.00 | - | 5 | 6 | 84.37% |
© 2024 Yahoo. All rights reserved.